SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.00	46.00	39.13	40.09	40.09	-10.87%	3,980,094
Jul 28, 2026	55.32	56.06	44.80	44.98	44.98	-23.49%	4,362,026
Jul 27, 2026	66.01	66.49	57.18	58.79	58.79	-9.40%	2,342,368
Jul 24, 2026	68.82	71.69	62.21	64.89	64.89	-7.53%	1,651,640
Jul 23, 2026	68.50	73.37	68.40	70.18	70.18	-0.45%	1,196,611
Jul 22, 2026	67.53	75.84	67.53	70.49	70.49	-0.72%	1,319,100
Jul 21, 2026	64.00	72.75	63.60	71.00	71.00	13.89%	2,305,569
Jul 20, 2026	65.81	66.15	60.20	62.34	62.34	-2.04%	1,986,718
Jul 17, 2026	61.10	67.04	58.23	63.64	63.64	-2.99%	2,072,849
Jul 16, 2026	68.00	70.87	63.60	65.60	65.60	-7.12%	2,657,644
Jul 15, 2026	71.00	72.00	67.50	70.63	70.63	-0.88%	1,447,027
Jul 14, 2026	73.00	73.27	66.09	71.26	71.26	4.39%	1,916,007
Jul 13, 2026	71.49	72.47	64.85	68.26	68.26	-8.52%	2,411,508
Jul 10, 2026	79.37	80.28	73.66	74.62	74.62	-6.72%	1,350,637
Jul 9, 2026	80.87	84.59	77.20	80.00	80.00	5.03%	2,079,538
Jul 8, 2026	69.71	76.99	67.45	76.17	76.17	6.15%	1,764,465
Jul 7, 2026	75.39	76.57	69.26	71.76	71.76	-10.26%	1,962,027
Jul 6, 2026	72.50	84.00	72.50	79.96	79.96	17.74%	3,056,440
Jul 2, 2026	79.11	80.00	64.53	67.91	67.91	-14.16%	2,602,181
Jul 1, 2026	81.92	82.95	75.09	79.11	79.11	-6.56%	2,207,967
Jun 30, 2026	86.00	90.53	81.56	84.66	84.66	4.52%	3,619,613
Jun 29, 2026	86.00	86.09	76.40	81.00	81.00	-1.28%	1,712,525
Jun 26, 2026	76.65	82.88	74.20	82.05	82.05	1.58%	1,178,010
Jun 25, 2026	86.20	86.91	76.38	80.77	80.77	-3.49%	814,958
Jun 24, 2026	85.48	89.05	79.10	83.69	83.69	-0.79%	935,858
Jun 23, 2026	83.28	92.04	81.54	84.36	84.36	-8.21%	1,411,413
Jun 22, 2026	94.00	96.96	90.66	91.91	91.91	-0.85%	1,175,006
Jun 18, 2026	89.78	95.36	82.16	92.70	92.70	8.99%	1,700,066
Jun 17, 2026	81.00	97.48	81.00	85.05	85.05	10.92%	3,956,877
Jun 16, 2026	70.00	80.00	68.81	76.68	76.68	9.22%	580,708
Jun 15, 2026	65.76	70.68	65.75	70.21	70.21	12.66%	661,654
Jun 12, 2026	74.60	74.82	58.70	62.32	62.32	-12.85%	2,959,899
Jun 11, 2026	63.14	74.45	61.82	71.51	71.51	13.71%	749,195
Jun 10, 2026	60.99	65.75	59.83	62.89	62.89	-0.84%	468,044
Jun 9, 2026	62.00	67.00	56.63	63.42	63.42	6.66%	1,164,946
Jun 8, 2026	68.85	71.10	58.66	59.46	59.46	-11.79%	756,142
Jun 5, 2026	73.91	73.91	62.26	67.41	67.41	-11.33%	853,639
Jun 4, 2026	75.92	79.00	72.00	76.02	76.02	-5.08%	306,358
Jun 3, 2026	85.60	86.94	76.01	80.09	80.09	-5.08%	505,420
Jun 2, 2026	80.22	86.00	77.00	84.38	84.38	6.07%	575,305
Jun 1, 2026	78.00	82.00	75.10	79.55	79.55	4.91%	532,647
May 29, 2026	77.09	79.50	73.00	75.83	75.83	1.35%	580,734
May 28, 2026	65.01	74.98	62.55	74.82	74.82	13.90%	576,956
May 27, 2026	66.90	67.50	63.00	65.69	65.69	1.06%	306,848
May 26, 2026	67.95	69.30	62.00	65.00	65.00	-4.50%	676,785
May 22, 2026	58.40	68.55	57.85	68.06	68.06	17.95%	1,225,489
May 21, 2026	51.58	58.00	50.90	57.70	57.70	14.84%	724,616
May 20, 2026	53.24	53.25	48.76	50.25	50.25	-4.26%	438,957
May 19, 2026	56.01	56.01	47.51	52.48	52.48	-8.73%	933,256
May 18, 2026	60.05	60.75	53.01	57.50	57.50	6.62%	1,752,814